|
Closing price on 3/29/2011
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
464,110 |
| Split-adjusted Price |
6.50 |
|
|
GTT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
464,110
|
|
|
3/28/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
139,390
|
|
|
3/25/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
276,870
|
|
|
3/24/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
6.90
|
312,290
|
|
|
3/23/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
321,070
|
|
|
3/22/2011
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
7.10
|
808,940
|
|
|
3/21/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
812,010
|
|
|
3/18/2011
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
354,210
|
|
|
3/17/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
194,080
|
|
|
3/16/2011
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
377,260
|
|
|
3/15/2011
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
468,230
|
|
|
3/14/2011
|
-0.30 / -4.41%
|
6.80
|
7.00
|
6.50
|
6.50
|
6.50
|
6.50
|
650,220
|
|
|
3/11/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
217,820
|
|
|
3/10/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
430,490
|
|
|
3/9/2011
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
249,270
|
|
|
3/8/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
187,360
|
|
|
3/7/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
212,790
|
|
|
3/4/2011
|
-0.10 / -1.54%
|
6.60
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
294,560
|
|
|
3/3/2011
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
465,830
|
|
|
3/2/2011
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
6.80
|
687,600
|
|
|
3/1/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
251,440
|
|
|
2/28/2011
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
619,690
|
|
|
2/25/2011
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
252,140
|
|
|
2/24/2011
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
671,040
|
|
|
2/23/2011
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
7.50
|
413,900
|
|
|
2/22/2011
|
-0.30 / -3.90%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
7.40
|
1,013,550
|
|
|
2/21/2011
|
-0.40 / -4.94%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
7.70
|
742,510
|
|
|
2/18/2011
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
434,890
|
|
|
2/17/2011
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
601,170
|
|
|
2/16/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
275,640
|
|
|